8769 (株)アドバンテッジリスクマネジメント の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 10,590 | 10,590 | 9,980 | 10,480 | 110 | 104.80 |
| 2007-12-27 | 10,200 | 10,990 | 10,200 | 10,990 | 400 | 109.90 |
| 2007-12-26 | 9,890 | 9,990 | 9,700 | 9,990 | 200 | 99.90 |
| 2007-12-25 | 9,300 | 9,700 | 9,300 | 9,700 | 190 | 97 |
| 2007-12-21 | 9,250 | 9,580 | 8,900 | 8,900 | 290 | 89 |
| 2007-12-20 | 9,590 | 9,590 | 9,400 | 9,400 | 20 | 94 |
| 2007-12-19 | 9,500 | 9,700 | 9,500 | 9,500 | 180 | 95 |
| 2007-12-18 | 9,000 | 9,340 | 9,000 | 9,250 | 270 | 92.50 |
| 2007-12-17 | 10,510 | 10,510 | 8,880 | 9,380 | 530 | 93.80 |
| 2007-12-14 | 10,300 | 10,700 | 10,300 | 10,310 | 40 | 103.10 |
| 2007-12-13 | 11,200 | 11,500 | 11,200 | 11,500 | 50 | 115 |
| 2007-12-12 | 11,000 | 11,200 | 11,000 | 11,200 | 100 | 112 |
| 2007-12-11 | 11,000 | 11,300 | 11,000 | 11,300 | 70 | 113 |
| 2007-12-10 | 10,780 | 10,900 | 10,110 | 10,750 | 60 | 107.50 |
| 2007-12-07 | 10,400 | 10,890 | 10,400 | 10,800 | 100 | 108 |
| 2007-12-06 | 10,000 | 10,200 | 10,000 | 10,200 | 60 | 102 |
| 2007-12-05 | 10,100 | 10,100 | 9,900 | 9,900 | 70 | 99 |
| 2007-12-04 | 10,050 | 10,500 | 10,050 | 10,490 | 80 | 104.90 |
| 2007-12-03 | 10,980 | 10,980 | 10,180 | 10,200 | 130 | 102 |
| 2007-11-30 | 9,990 | 10,000 | 9,980 | 10,000 | 100 | 100 |
| 2007-11-29 | 9,900 | 9,900 | 9,420 | 9,900 | 130 | 99 |
| 2007-11-28 | 9,500 | 9,700 | 9,500 | 9,700 | 50 | 97 |
| 2007-11-27 | 9,400 | 9,470 | 9,200 | 9,400 | 90 | 94 |
| 2007-11-26 | 9,700 | 9,700 | 9,700 | 9,700 | 90 | 97 |
| 2007-11-22 | 9,210 | 9,210 | 8,880 | 8,880 | 240 | 88.80 |
| 2007-11-21 | 9,300 | 9,300 | 9,200 | 9,210 | 230 | 92.10 |
| 2007-11-20 | 9,500 | 9,550 | 9,450 | 9,500 | 90 | 95 |
| 2007-11-19 | 10,000 | 10,000 | 9,700 | 9,700 | 80 | 97 |
| 2007-11-16 | 9,600 | 9,600 | 9,400 | 9,600 | 50 | 96 |
| 2007-11-15 | 9,800 | 9,900 | 9,750 | 9,900 | 50 | 99 |
| 2007-11-14 | 10,000 | 10,200 | 10,000 | 10,200 | 90 | 102 |
| 2007-11-13 | 9,290 | 9,300 | 9,290 | 9,300 | 30 | 93 |
| 2007-11-12 | 9,200 | 9,200 | 9,200 | 9,200 | 10 | 92 |
| 2007-11-09 | 9,300 | 9,330 | 9,300 | 9,330 | 160 | 93.30 |
| 2007-11-08 | 9,700 | 9,800 | 9,700 | 9,700 | 100 | 97 |
| 2007-11-07 | 9,800 | 10,000 | 9,800 | 10,000 | 100 | 100 |
| 2007-11-06 | 10,000 | 10,000 | 9,990 | 9,990 | 110 | 99.90 |
| 2007-11-05 | 11,000 | 11,000 | 9,910 | 10,000 | 280 | 100 |
| 2007-11-02 | 11,040 | 11,200 | 10,800 | 11,000 | 200 | 110 |
| 2007-11-01 | 11,450 | 11,700 | 11,020 | 11,420 | 100 | 114.20 |
| 2007-10-31 | 11,600 | 11,600 | 11,200 | 11,200 | 70 | 112 |
| 2007-10-30 | 11,000 | 11,000 | 10,950 | 10,950 | 80 | 109.50 |
| 2007-10-29 | 11,050 | 11,100 | 10,650 | 10,860 | 190 | 108.60 |
| 2007-10-26 | 10,950 | 10,950 | 10,350 | 10,850 | 130 | 108.50 |
| 2007-10-25 | 10,620 | 10,950 | 10,620 | 10,950 | 30 | 109.50 |
| 2007-10-24 | 10,950 | 10,950 | 10,950 | 10,950 | 20 | 109.50 |
| 2007-10-23 | 10,060 | 10,400 | 10,060 | 10,350 | 230 | 103.50 |
| 2007-10-22 | 9,990 | 10,600 | 9,990 | 10,600 | 210 | 106 |
| 2007-10-19 | 10,600 | 10,600 | 10,100 | 10,100 | 20 | 101 |
| 2007-10-18 | 10,400 | 10,600 | 10,400 | 10,400 | 110 | 104 |
| 2007-10-17 | 10,170 | 10,560 | 9,900 | 9,900 | 190 | 99 |
| 2007-10-16 | 11,010 | 11,100 | 10,800 | 10,900 | 270 | 109 |
| 2007-10-15 | 11,600 | 11,600 | 11,050 | 11,200 | 150 | 112 |
| 2007-10-12 | 11,900 | 12,000 | 11,600 | 11,600 | 210 | 116 |
| 2007-10-11 | 11,100 | 12,000 | 10,700 | 11,600 | 520 | 116 |
| 2007-10-10 | 12,200 | 12,200 | 11,100 | 11,100 | 860 | 111 |
| 2007-10-09 | 10,600 | 10,600 | 10,600 | 10,600 | 290 | 106 |
| 2007-10-05 | 9,250 | 9,600 | 9,250 | 9,600 | 40 | 96 |
| 2007-10-04 | 9,130 | 9,550 | 9,130 | 9,550 | 100 | 95.50 |
| 2007-10-03 | 8,960 | 9,240 | 8,600 | 9,200 | 300 | 92 |
| 2007-10-02 | 9,250 | 9,250 | 8,950 | 8,950 | 80 | 89.50 |
| 2007-10-01 | 9,100 | 9,520 | 9,100 | 9,450 | 40 | 94.50 |
| 2007-09-28 | 10,000 | 10,000 | 9,500 | 9,500 | 90 | 95 |
| 2007-09-27 | 9,400 | 10,150 | 9,400 | 10,150 | 150 | 101.50 |
| 2007-09-26 | 9,230 | 9,240 | 9,100 | 9,240 | 110 | 92.40 |
| 2007-09-25 | 8,850 | 8,900 | 8,730 | 8,730 | 80 | 87.30 |
| 2007-09-21 | 9,000 | 9,000 | 8,880 | 8,880 | 60 | 88.80 |
| 2007-09-20 | 9,210 | 9,210 | 9,150 | 9,150 | 20 | 91.50 |
| 2007-09-19 | 9,200 | 9,200 | 8,710 | 8,710 | 30 | 87.10 |
| 2007-09-18 | 9,100 | 9,100 | 9,100 | 9,100 | 10 | 91 |
| 2007-09-14 | 9,000 | 9,000 | 9,000 | 9,000 | 40 | 90 |
| 2007-09-13 | 8,760 | 9,000 | 8,760 | 9,000 | 20 | 90 |
| 2007-09-12 | 9,000 | 9,000 | 8,750 | 8,750 | 20 | 87.50 |
| 2007-09-11 | 9,480 | 9,700 | 9,480 | 9,700 | 80 | 97 |
| 2007-09-10 | 9,580 | 9,580 | 9,580 | 9,580 | 50 | 95.80 |
| 2007-09-07 | 8,350 | 9,080 | 8,350 | 9,080 | 50 | 90.80 |
| 2007-09-06 | 9,060 | 9,060 | 8,750 | 8,750 | 360 | 87.50 |
| 2007-09-05 | 9,520 | 9,520 | 9,050 | 9,060 | 150 | 90.60 |
| 2007-09-04 | 9,800 | 10,400 | 9,800 | 9,820 | 90 | 98.20 |
| 2007-09-03 | 10,590 | 10,590 | 9,720 | 9,740 | 200 | 97.40 |
| 2007-08-31 | 9,500 | 10,600 | 9,500 | 10,590 | 240 | 105.90 |
| 2007-08-30 | 9,900 | 9,900 | 9,600 | 9,600 | 420 | 96 |
| 2007-08-29 | 9,900 | 9,900 | 9,700 | 9,700 | 140 | 97 |
| 2007-08-28 | 10,300 | 10,300 | 9,800 | 9,840 | 180 | 98.40 |
| 2007-08-27 | 10,790 | 10,790 | 10,500 | 10,500 | 80 | 105 |
| 2007-08-24 | 9,900 | 10,000 | 9,900 | 10,000 | 90 | 100 |
| 2007-08-23 | 9,900 | 10,390 | 9,700 | 10,390 | 290 | 103.90 |
| 2007-08-22 | 9,600 | 9,700 | 9,600 | 9,700 | 60 | 97 |
| 2007-08-21 | 9,700 | 9,900 | 9,700 | 9,900 | 140 | 99 |
| 2007-08-20 | 9,900 | 10,000 | 9,860 | 10,000 | 430 | 100 |
| 2007-08-17 | 10,700 | 10,900 | 9,800 | 9,900 | 390 | 99 |
| 2007-08-16 | 10,000 | 10,020 | 9,760 | 9,980 | 610 | 99.80 |
| 2007-08-15 | 11,000 | 11,100 | 10,600 | 10,630 | 110 | 106.30 |
| 2007-08-14 | 11,900 | 12,500 | 11,220 | 11,220 | 250 | 112.20 |
| 2007-08-13 | 11,600 | 11,700 | 10,800 | 11,300 | 420 | 113 |
| 2007-08-10 | 12,400 | 12,600 | 12,060 | 12,300 | 420 | 123 |
| 2007-08-09 | 13,750 | 14,000 | 13,700 | 14,000 | 250 | 140 |
| 2007-08-08 | 14,370 | 14,370 | 13,700 | 13,700 | 360 | 137 |
| 2007-08-07 | 14,320 | 14,720 | 14,320 | 14,500 | 50 | 145 |
| 2007-08-06 | 14,260 | 14,700 | 14,200 | 14,700 | 100 | 147 |
| 2007-08-03 | 14,300 | 14,400 | 14,130 | 14,360 | 270 | 143.60 |
| 2007-08-02 | 14,700 | 14,700 | 14,010 | 14,600 | 320 | 146 |
| 2007-08-01 | 15,020 | 15,020 | 14,520 | 14,700 | 70 | 147 |
| 2007-07-31 | 15,000 | 15,300 | 15,000 | 15,200 | 130 | 152 |
| 2007-07-30 | 15,000 | 15,000 | 14,700 | 15,000 | 150 | 150 |
| 2007-07-27 | 14,700 | 15,000 | 14,500 | 15,000 | 190 | 150 |
| 2007-07-26 | 15,400 | 15,620 | 15,000 | 15,000 | 290 | 150 |
| 2007-07-25 | 15,300 | 15,300 | 14,970 | 15,000 | 100 | 150 |
| 2007-07-24 | 14,950 | 15,000 | 14,710 | 15,000 | 160 | 150 |
| 2007-07-23 | 15,250 | 15,250 | 14,700 | 15,020 | 230 | 150.20 |
| 2007-07-20 | 15,500 | 15,500 | 15,000 | 15,350 | 530 | 153.50 |
| 2007-07-19 | 15,200 | 16,700 | 15,040 | 15,210 | 1,280 | 152.10 |
| 2007-07-18 | 14,610 | 15,550 | 14,600 | 15,020 | 1,000 | 150.20 |
| 2007-07-17 | 14,000 | 14,600 | 13,900 | 14,310 | 120 | 143.10 |
| 2007-07-13 | 14,110 | 14,330 | 13,920 | 14,000 | 260 | 140 |
| 2007-07-12 | 14,890 | 14,890 | 14,110 | 14,110 | 320 | 141.10 |
| 2007-07-11 | 14,540 | 14,710 | 14,000 | 14,290 | 310 | 142.90 |
| 2007-07-10 | 15,380 | 15,400 | 14,300 | 14,600 | 490 | 146 |
| 2007-07-09 | 15,800 | 15,900 | 15,400 | 15,410 | 140 | 154.10 |
| 2007-07-06 | 15,510 | 16,000 | 15,500 | 15,800 | 170 | 158 |
| 2007-07-05 | 16,210 | 16,210 | 15,710 | 15,710 | 330 | 157.10 |
| 2007-07-04 | 16,700 | 16,700 | 16,300 | 16,500 | 130 | 165 |
| 2007-07-03 | 16,600 | 16,700 | 16,500 | 16,700 | 150 | 167 |
| 2007-07-02 | 16,940 | 16,940 | 16,580 | 16,580 | 180 | 165.80 |
| 2007-06-29 | 16,500 | 16,950 | 16,500 | 16,950 | 130 | 169.50 |
| 2007-06-28 | 16,500 | 17,100 | 16,500 | 17,100 | 20 | 171 |
| 2007-06-27 | 16,800 | 16,800 | 16,500 | 16,500 | 170 | 165 |
| 2007-06-26 | 17,300 | 17,300 | 16,300 | 16,710 | 450 | 167.10 |
| 2007-06-25 | 17,290 | 17,300 | 17,000 | 17,010 | 330 | 170.10 |
| 2007-06-22 | 17,020 | 17,020 | 16,700 | 17,000 | 190 | 170 |
| 2007-06-21 | 17,300 | 17,300 | 17,020 | 17,300 | 230 | 173 |
| 2007-06-20 | 17,100 | 17,300 | 17,000 | 17,300 | 300 | 173 |
| 2007-06-19 | 17,400 | 17,400 | 17,000 | 17,000 | 220 | 170 |
| 2007-06-18 | 17,600 | 17,800 | 17,400 | 17,400 | 160 | 174 |
| 2007-06-15 | 16,580 | 18,180 | 16,310 | 17,000 | 460 | 170 |
| 2007-06-14 | 16,240 | 16,380 | 16,200 | 16,380 | 80 | 163.80 |
| 2007-06-13 | 16,500 | 16,670 | 16,270 | 16,270 | 80 | 162.70 |
| 2007-06-12 | 16,550 | 16,990 | 16,200 | 16,990 | 160 | 169.90 |
| 2007-06-11 | 17,390 | 17,390 | 16,510 | 16,560 | 320 | 165.60 |
| 2007-06-08 | 17,020 | 17,460 | 16,500 | 17,390 | 250 | 173.90 |
| 2007-06-07 | 17,110 | 17,220 | 17,040 | 17,100 | 180 | 171 |
| 2007-06-06 | 17,000 | 18,500 | 16,820 | 18,050 | 330 | 180.50 |
| 2007-06-05 | 17,300 | 17,800 | 17,000 | 17,000 | 190 | 170 |
| 2007-06-04 | 16,960 | 17,500 | 16,700 | 17,300 | 280 | 173 |
| 2007-06-01 | 16,700 | 16,960 | 16,500 | 16,960 | 90 | 169.60 |
| 2007-05-31 | 16,700 | 17,900 | 16,550 | 17,100 | 170 | 171 |
| 2007-05-30 | 16,900 | 16,900 | 16,330 | 16,900 | 110 | 169 |
| 2007-05-29 | 16,800 | 16,900 | 16,800 | 16,900 | 30 | 169 |
| 2007-05-28 | 16,990 | 16,990 | 16,800 | 16,800 | 70 | 168 |
| 2007-05-25 | 16,300 | 16,300 | 15,760 | 16,300 | 80 | 163 |
| 2007-05-24 | 16,800 | 16,800 | 16,130 | 16,600 | 180 | 166 |
| 2007-05-23 | 17,080 | 17,080 | 16,150 | 16,600 | 590 | 166 |
| 2007-05-22 | 15,600 | 16,880 | 15,350 | 16,880 | 730 | 168.80 |
| 2007-05-21 | 17,400 | 17,400 | 15,700 | 16,000 | 770 | 160 |
| 2007-05-18 | 18,000 | 18,000 | 17,130 | 17,350 | 200 | 173.50 |
| 2007-05-17 | 17,900 | 18,100 | 17,210 | 18,000 | 350 | 180 |
| 2007-05-16 | 19,000 | 19,000 | 17,800 | 18,500 | 670 | 185 |
| 2007-05-15 | 20,310 | 20,500 | 20,100 | 20,500 | 250 | 205 |
| 2007-05-14 | 22,100 | 22,100 | 20,500 | 21,000 | 90 | 210 |
| 2007-05-11 | 21,300 | 21,300 | 20,700 | 20,700 | 180 | 207 |
| 2007-05-10 | 22,000 | 22,100 | 21,400 | 21,510 | 190 | 215.10 |
| 2007-05-09 | 21,800 | 22,000 | 21,300 | 21,500 | 150 | 215 |
| 2007-05-08 | 22,600 | 22,800 | 21,600 | 22,000 | 210 | 220 |
| 2007-05-07 | 22,100 | 22,400 | 21,500 | 22,400 | 280 | 224 |
| 2007-05-02 | 22,200 | 22,500 | 21,700 | 22,000 | 300 | 220 |
| 2007-05-01 | 21,300 | 21,900 | 21,200 | 21,540 | 190 | 215.40 |
| 2007-04-27 | 21,300 | 21,300 | 20,700 | 20,800 | 50 | 208 |
| 2007-04-26 | 22,200 | 22,200 | 21,000 | 21,000 | 200 | 210 |
| 2007-04-25 | 22,600 | 22,600 | 20,500 | 22,090 | 360 | 220.90 |
| 2007-04-24 | 20,800 | 22,850 | 20,400 | 22,600 | 370 | 226 |
| 2007-04-23 | 21,900 | 21,900 | 19,800 | 21,050 | 380 | 210.50 |
| 2007-04-20 | 22,200 | 22,300 | 21,800 | 22,300 | 240 | 223 |
| 2007-04-19 | 22,300 | 22,560 | 22,000 | 22,560 | 230 | 225.60 |
| 2007-04-18 | 22,200 | 23,100 | 22,000 | 22,900 | 360 | 229 |
| 2007-04-17 | 23,090 | 23,090 | 22,000 | 22,200 | 260 | 222 |
| 2007-04-16 | 23,780 | 23,780 | 22,030 | 22,500 | 370 | 225 |
| 2007-04-13 | 24,900 | 24,900 | 23,320 | 23,320 | 340 | 233.20 |
| 2007-04-12 | 25,700 | 25,700 | 24,500 | 24,620 | 510 | 246.20 |
| 2007-04-11 | 26,400 | 26,450 | 24,200 | 25,900 | 920 | 259 |
| 2007-04-10 | 23,800 | 26,750 | 22,440 | 26,100 | 1,080 | 261 |
| 2007-04-09 | 25,320 | 25,920 | 23,550 | 23,750 | 660 | 237.50 |
| 2007-04-06 | 27,000 | 27,000 | 25,100 | 25,250 | 680 | 252.50 |
| 2007-04-05 | 30,650 | 30,650 | 25,010 | 27,500 | 4,340 | 275 |
| 2007-04-04 | 25,250 | 27,650 | 25,250 | 27,650 | 1,720 | 276.50 |
| 2007-04-03 | 21,120 | 24,650 | 21,000 | 24,650 | 840 | 246.50 |
| 2007-04-02 | 23,000 | 23,450 | 21,430 | 21,650 | 340 | 216.50 |
| 2007-03-30 | 22,850 | 22,950 | 22,300 | 22,600 | 660 | 226 |
| 2007-03-29 | 21,000 | 22,980 | 20,800 | 22,980 | 590 | 229.80 |
| 2007-03-28 | 20,300 | 20,600 | 20,100 | 20,600 | 140 | 206 |
| 2007-03-27 | 20,100 | 21,200 | 20,000 | 20,000 | 340 | 200 |
| 2007-03-26 | 20,050 | 21,000 | 19,900 | 19,900 | 360 | 199 |
| 2007-03-23 | 20,000 | 20,300 | 19,850 | 19,850 | 220 | 198.50 |
| 2007-03-22 | 20,600 | 21,200 | 20,100 | 20,100 | 150 | 201 |
| 2007-03-20 | 19,220 | 20,700 | 18,810 | 20,000 | 470 | 200 |
| 2007-03-19 | 19,710 | 19,710 | 19,210 | 19,240 | 420 | 192.40 |
| 2007-03-16 | 21,100 | 21,100 | 19,850 | 20,300 | 520 | 203 |
| 2007-03-15 | 21,000 | 22,100 | 21,000 | 21,110 | 110 | 211.10 |
| 2007-03-14 | 20,810 | 21,090 | 20,500 | 20,900 | 270 | 209 |
| 2007-03-13 | 23,000 | 23,000 | 22,100 | 22,200 | 80 | 222 |
| 2007-03-12 | 22,450 | 23,000 | 22,160 | 23,000 | 200 | 230 |
| 2007-03-09 | 22,880 | 22,880 | 21,700 | 22,750 | 320 | 227.50 |
| 2007-03-08 | 21,100 | 22,900 | 21,100 | 22,900 | 440 | 229 |
| 2007-03-07 | 22,100 | 22,600 | 21,000 | 21,200 | 800 | 212 |
| 2007-03-06 | 21,400 | 21,800 | 20,700 | 21,800 | 1,450 | 218 |
| 2007-03-05 | 22,300 | 22,300 | 20,200 | 20,200 | 2,320 | 202 |
| 2007-03-02 | 23,900 | 23,900 | 23,000 | 23,200 | 470 | 232 |
| 2007-03-01 | 25,000 | 25,300 | 23,200 | 23,900 | 610 | 239 |
| 2007-02-28 | 23,300 | 25,300 | 23,300 | 25,200 | 870 | 252 |
| 2007-02-27 | 27,300 | 27,300 | 26,000 | 26,000 | 550 | 260 |
| 2007-02-26 | 29,300 | 29,400 | 27,200 | 27,200 | 1,020 | 272 |
| 2007-02-23 | 27,700 | 29,200 | 27,210 | 28,600 | 1,450 | 286 |
| 2007-02-22 | 26,800 | 27,750 | 26,000 | 27,000 | 500 | 270 |
| 2007-02-21 | 28,100 | 28,100 | 25,900 | 26,500 | 840 | 265 |
| 2007-02-20 | 28,250 | 29,000 | 26,900 | 27,500 | 1,260 | 275 |
| 2007-02-19 | 26,700 | 28,200 | 26,200 | 28,200 | 1,700 | 282 |
| 2007-02-16 | 25,300 | 27,000 | 25,110 | 25,200 | 1,360 | 252 |
| 2007-02-15 | 26,810 | 26,810 | 24,330 | 24,990 | 1,350 | 249.90 |
| 2007-02-14 | 26,300 | 27,500 | 26,230 | 26,800 | 410 | 268 |
| 2007-02-13 | 26,300 | 27,000 | 26,100 | 26,900 | 880 | 269 |
| 2007-02-09 | 28,790 | 28,820 | 26,120 | 27,800 | 1,560 | 278 |
| 2007-02-08 | 31,000 | 31,100 | 28,800 | 29,100 | 1,780 | 291 |
| 2007-02-07 | 32,500 | 32,550 | 30,700 | 31,400 | 710 | 314 |
| 2007-02-06 | 33,100 | 34,000 | 32,300 | 32,500 | 880 | 325 |
| 2007-02-05 | 34,600 | 34,800 | 33,050 | 33,300 | 1,510 | 333 |
| 2007-02-02 | 34,150 | 34,800 | 33,100 | 34,500 | 2,400 | 345 |
| 2007-02-01 | 32,000 | 34,200 | 31,000 | 32,300 | 1,540 | 323 |
| 2007-01-31 | 32,550 | 32,550 | 30,000 | 31,500 | 2,500 | 315 |
| 2007-01-30 | 34,300 | 34,300 | 33,000 | 33,100 | 1,860 | 331 |
| 2007-01-29 | 35,700 | 36,100 | 33,500 | 34,850 | 1,310 | 348.50 |
| 2007-01-26 | 37,000 | 38,200 | 35,250 | 36,300 | 1,480 | 363 |
| 2007-01-25 | 41,500 | 42,000 | 37,000 | 37,200 | 2,670 | 372 |
| 2007-01-24 | 40,600 | 42,600 | 40,600 | 41,000 | 1,310 | 410 |
| 2007-01-23 | 39,900 | 43,000 | 39,600 | 41,300 | 1,940 | 413 |
| 2007-01-22 | 43,000 | 44,500 | 40,600 | 40,600 | 5,220 | 406 |
| 2007-01-19 | 37,000 | 40,600 | 36,200 | 40,600 | 6,550 | 406 |
| 2007-01-18 | 38,800 | 39,500 | 36,000 | 36,600 | 5,090 | 366 |
| 2007-01-17 | 35,000 | 39,000 | 34,600 | 38,000 | 5,930 | 380 |
| 2007-01-16 | 32,100 | 36,100 | 30,700 | 35,400 | 9,540 | 354 |
| 2007-01-15 | 35,500 | 35,600 | 31,600 | 32,100 | 7,060 | 321 |
| 2007-01-12 | 36,950 | 40,450 | 34,850 | 35,600 | 18,650 | 356 |
| 2007-01-11 | 38,800 | 39,350 | 37,750 | 37,750 | 5,150 | 377.50 |
| 2007-01-10 | 45,750 | 46,300 | 41,750 | 41,750 | 2,250 | 417.50 |
| 2007-01-09 | 46,000 | 46,500 | 45,200 | 45,750 | 3,040 | 457.50 |
| 2007-01-05 | 48,400 | 49,500 | 47,500 | 48,400 | 1,260 | 484 |
| 2007-01-04 | 52,200 | 52,500 | 49,200 | 49,550 | 1,320 | 495.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
